Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Dividend Income Fund
(NY:
EVT
)
23.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2013
8.098
8.123
8.011
8.063
440,289
-0.01(-0.11%)
Jul 30, 2013
8.059
8.093
8.029
8.072
284,887
+0.02(+0.21%)
Jul 29, 2013
8.020
8.068
8.003
8.055
270,288
-0.00(-0.05%)
Jul 26, 2013
8.029
8.068
7.981
8.059
264,322
-0.01(-0.15%)
Jul 25, 2013
8.042
8.089
8.007
8.071
323,983
-0.01(-0.12%)
Jul 24, 2013
8.106
8.119
8.037
8.080
300,227
-0.01(-0.16%)
Jul 23, 2013
8.102
8.119
8.080
8.093
330,912
+0.03(+0.38%)
Jul 22, 2013
8.119
8.128
8.055
8.063
347,886
-0.06(-0.76%)
Jul 19, 2013
8.112
8.129
8.099
8.125
206,398
-0.00(-0.05%)
Jul 18, 2013
8.108
8.155
8.108
8.129
302,929
+0.04(+0.53%)
Jul 17, 2013
8.090
8.099
8.065
8.086
265,869
+0.01(+0.16%)
Jul 16, 2013
8.151
8.163
8.056
8.073
348,335
-0.10(-1.21%)
Jul 15, 2013
8.142
8.172
8.120
8.172
323,983
+0.06(+0.74%)
Jul 12, 2013
8.060
8.112
8.060
8.112
274,631
+0.03(+0.37%)
Jul 11, 2013
8.056
8.095
7.979
8.082
457,925
+0.14(+1.79%)
Jul 10, 2013
7.957
7.957
7.906
7.940
202,341
-0.02(-0.22%)
Jul 09, 2013
7.923
7.957
7.897
7.957
412,151
+0.07(+0.87%)
Jul 08, 2013
7.888
7.920
7.850
7.888
297,599
+0.06(+0.77%)
Jul 05, 2013
7.893
7.897
7.772
7.828
452,469
+0.02(+0.28%)
Jul 03, 2013
7.777
7.811
7.747
7.807
163,682
-0.01(-0.16%)
Jul 02, 2013
7.811
7.863
7.790
7.820
485,442
-0.03(-0.38%)
Jul 01, 2013
7.863
7.901
7.824
7.850
377,021
+0.00(+0.05%)
Jun 28, 2013
7.798
7.854
7.734
7.846
429,502
+0.06(+0.77%)
Jun 27, 2013
7.691
7.794
7.691
7.785
353,120
+0.13(+1.68%)
Jun 26, 2013
7.545
7.669
7.540
7.656
640,716
+0.10(+1.37%)
Jun 25, 2013
7.476
7.566
7.445
7.553
382,297
+0.12(+1.56%)
Jun 24, 2013
7.463
7.540
7.304
7.437
781,424
-0.23(-3.03%)
Jun 21, 2013
7.669
7.687
7.571
7.669
649,851
+0.04(+0.56%)
Jun 20, 2013
7.807
7.807
7.599
7.626
656,142
-0.26(-3.32%)
Jun 19, 2013
7.957
7.974
7.884
7.888
428,802
-0.06(-0.72%)
Jun 18, 2013
7.830
7.958
7.830
7.945
442,137
+0.09(+1.09%)
Jun 17, 2013
7.851
7.898
7.842
7.860
387,028
+0.04(+0.55%)
Jun 14, 2013
7.877
7.898
7.809
7.817
324,969
-0.05(-0.60%)
Jun 13, 2013
7.757
7.877
7.552
7.864
705,521
+0.07(+0.93%)
Jun 12, 2013
7.945
7.954
7.768
7.792
424,496
-0.12(-1.57%)
Jun 11, 2013
7.907
8.001
7.886
7.915
364,012
-0.09(-1.07%)
Jun 10, 2013
8.069
8.078
7.962
8.001
411,026
-0.06(-0.69%)
Jun 07, 2013
7.988
8.065
7.958
8.056
397,216
+0.13(+1.67%)
Jun 06, 2013
7.762
7.933
7.758
7.924
578,556
+0.17(+2.15%)
Jun 05, 2013
7.869
7.883
7.757
7.757
1,055,635
-0.12(-1.57%)
Jun 04, 2013
7.864
7.949
7.809
7.881
1,626,981
+0.06(+0.71%)
Jun 03, 2013
8.009
8.044
7.813
7.826
1,339,513
-0.21(-2.66%)
May 31, 2013
8.253
8.309
8.039
8.039
851,338
-0.26(-3.14%)
May 30, 2013
8.283
8.343
8.283
8.300
308,449
+0.04(+0.47%)
May 29, 2013
8.330
8.338
8.206
8.262
518,605
-0.10(-1.18%)
May 28, 2013
8.539
8.539
8.355
8.360
511,601
-0.02(-0.20%)
May 24, 2013
8.360
8.406
8.358
8.377
311,050
-0.04(-0.46%)
May 23, 2013
8.385
8.437
8.373
8.415
692,718
-0.08(-0.91%)
May 22, 2013
8.590
8.659
8.488
8.492
530,643
-0.07(-0.86%)
May 21, 2013
8.557
8.596
8.540
8.566
313,240
+0.03(+0.30%)
May 20, 2013
8.523
8.583
8.515
8.540
443,442
+0.03(+0.30%)
May 17, 2013
8.506
8.553
8.502
8.515
385,823
+0.02(+0.25%)
May 16, 2013
8.451
8.494
8.434
8.494
395,500
+0.03(+0.35%)
May 15, 2013
8.404
8.464
8.383
8.464
416,908
+0.11(+1.27%)
May 13, 2013
8.311
8.375
8.290
8.358
332,600
+0.02(+0.25%)
May 10, 2013
8.328
8.345
8.275
8.336
370,631
+0.04(+0.46%)
May 09, 2013
8.302
8.345
8.298
8.298
380,723
-0.04(-0.46%)
May 08, 2013
8.302
8.353
8.290
8.336
337,975
+0.03(+0.36%)
May 07, 2013
8.264
8.315
8.251
8.307
428,407
+0.03(+0.41%)
May 06, 2013
8.268
8.281
8.247
8.273
407,654
+0.01(+0.10%)
May 03, 2013
8.230
8.281
8.188
8.264
512,480
+0.08(+0.93%)
May 02, 2013
8.141
8.188
8.124
8.188
279,024
+0.06(+0.78%)
May 01, 2013
8.124
8.162
8.106
8.124
367,908
-0.03(-0.31%)
Apr 30, 2013
8.120
8.149
8.103
8.149
536,771
+0.05(+0.58%)
Apr 29, 2013
8.073
8.132
8.069
8.103
331,574
+0.02(+0.26%)
Apr 26, 2013
8.086
8.086
8.043
8.081
325,015
-0.00(-0.05%)
Apr 25, 2013
8.039
8.095
8.039
8.086
488,580
+0.04(+0.53%)
Apr 24, 2013
8.120
8.120
8.022
8.043
405,086
-0.03(-0.32%)
Apr 23, 2013
8.022
8.094
8.009
8.069
269,323
+0.08(+1.06%)
Apr 22, 2013
7.929
7.975
7.890
7.984
217,680
+0.07(+0.86%)
Apr 19, 2013
7.869
7.933
7.856
7.916
330,239
+0.05(+0.63%)
Apr 18, 2013
7.925
7.929
7.841
7.866
374,750
-0.04(-0.53%)
Apr 17, 2013
7.967
7.967
7.874
7.908
359,687
-0.09(-1.16%)
Apr 16, 2013
7.955
8.014
7.946
8.001
368,212
+0.08(+1.01%)
Apr 15, 2013
7.963
7.980
7.921
7.921
524,262
-0.08(-1.00%)
Apr 12, 2013
7.959
8.009
7.942
8.001
489,374
+0.00(+0.05%)
Apr 11, 2013
7.971
8.005
7.967
7.997
355,658
+0.04(+0.48%)
Apr 10, 2013
7.912
7.971
7.912
7.959
347,094
+0.07(+0.86%)
Apr 09, 2013
7.900
7.921
7.866
7.891
382,076
+0.03(+0.38%)
Apr 08, 2013
7.866
7.866
7.824
7.862
363,567
+0.01(+0.11%)
Apr 05, 2013
7.777
7.853
7.743
7.853
399,352
-0.01(-0.11%)
Apr 04, 2013
7.845
7.879
7.828
7.862
409,983
+0.02(+0.22%)
Apr 03, 2013
7.870
7.900
7.815
7.845
422,633
-0.03(-0.43%)
Apr 02, 2013
7.862
7.921
7.857
7.879
518,112
+0.01(+0.11%)
Apr 01, 2013
7.900
7.900
7.853
7.870
418,808
-0.01(-0.16%)
Mar 28, 2013
8.031
8.031
7.883
7.883
552,876
-0.05(-0.64%)
Mar 27, 2013
7.883
7.946
7.870
7.933
316,041
+0.02(+0.27%)
Mar 26, 2013
7.946
7.959
7.857
7.912
324,035
+0.06(+0.75%)
Mar 25, 2013
7.967
7.967
7.849
7.853
462,710
-0.04(-0.48%)
Mar 22, 2013
7.866
7.912
7.853
7.891
420,527
+0.02(+0.21%)
Mar 21, 2013
7.891
7.908
7.866
7.874
413,979
-0.03(-0.43%)
Mar 20, 2013
7.900
7.908
7.883
7.908
404,700
+0.03(+0.43%)
Mar 19, 2013
7.895
7.908
7.828
7.874
486,344
+0.01(+0.15%)
Mar 18, 2013
7.921
7.968
7.837
7.863
428,362
-0.07(-0.85%)
Mar 15, 2013
7.972
7.972
7.909
7.930
505,340
-0.04(-0.53%)
Mar 14, 2013
7.980
7.992
7.959
7.972
392,352
+0.00(+0.00%)
Mar 13, 2013
7.963
7.980
7.913
7.972
450,500
+0.02(+0.26%)
Mar 12, 2013
7.972
7.980
7.921
7.951
430,567
+0.00(+0.00%)
Mar 11, 2013
7.980
7.980
7.934
7.951
415,551
-0.01(-0.11%)
Mar 08, 2013
7.989
7.993
7.900
7.959
518,847
+0.00(+0.00%)
Mar 07, 2013
7.930
7.968
7.908
7.959
503,281
+0.04(+0.53%)
Mar 06, 2013
7.913
7.921
7.892
7.917
347,589
+0.02(+0.21%)
Mar 05, 2013
7.926
7.947
7.875
7.900
624,384
+0.01(+0.16%)
Mar 04, 2013
7.816
7.888
7.745
7.888
639,133
+0.11(+1.46%)
Mar 01, 2013
7.711
7.783
7.690
7.774
426,608
+0.05(+0.60%)
Feb 28, 2013
7.720
7.766
7.711
7.728
556,301
+0.03(+0.44%)
Feb 27, 2013
7.573
7.703
7.573
7.695
403,161
+0.10(+1.33%)
Feb 26, 2013
7.560
7.598
7.545
7.594
329,047
+0.06(+0.84%)
Feb 25, 2013
7.644
7.677
7.531
7.531
502,829
-0.09(-1.21%)
Feb 22, 2013
7.623
7.653
7.594
7.623
504,543
+0.03(+0.39%)
Feb 21, 2013
7.699
7.703
7.592
7.594
541,561
-0.12(-1.52%)
Feb 20, 2013
7.745
7.762
7.699
7.711
442,409
-0.02(-0.22%)
Feb 19, 2013
7.716
7.741
7.703
7.728
510,055
+0.04(+0.53%)
Feb 15, 2013
7.708
7.721
7.662
7.687
477,015
-0.00(-0.05%)
Feb 14, 2013
7.696
7.704
7.654
7.692
513,946
-0.02(-0.22%)
Feb 13, 2013
7.712
7.712
7.666
7.708
472,211
+0.03(+0.44%)
Feb 12, 2013
7.633
7.696
7.633
7.675
363,104
+0.03(+0.33%)
Feb 11, 2013
7.654
7.671
7.621
7.650
523,549
+0.01(+0.11%)
Feb 08, 2013
7.616
7.650
7.608
7.641
399,477
+0.03(+0.33%)
Feb 07, 2013
7.621
7.633
7.570
7.616
461,446
-0.02(-0.22%)
Feb 06, 2013
7.616
7.700
7.524
7.633
576,437
+0.12(+1.61%)
Feb 04, 2013
7.558
7.595
7.499
7.512
622,229
-0.08(-1.05%)
Feb 01, 2013
7.641
7.691
7.579
7.591
582,753
-0.02(-0.27%)
Jan 31, 2013
7.662
7.671
7.558
7.612
570,534
-0.04(-0.55%)
Jan 30, 2013
7.687
7.704
7.654
7.654
390,585
-0.03(-0.35%)
Jan 29, 2013
7.616
7.683
7.608
7.681
491,933
+0.06(+0.85%)
Jan 28, 2013
7.633
7.650
7.600
7.616
464,351
+0.00(+0.00%)
Jan 25, 2013
7.550
7.616
7.550
7.616
555,696
+0.07(+0.88%)
Jan 24, 2013
7.550
7.608
7.524
7.550
480,054
+0.00(+0.06%)
Jan 23, 2013
7.579
7.600
7.524
7.545
998,731
-0.01(-0.11%)
Jan 22, 2013
7.608
7.637
7.520
7.554
852,549
-0.05(-0.66%)
Jan 18, 2013
7.529
7.625
7.529
7.604
816,241
+0.08(+1.00%)
Jan 17, 2013
7.449
7.566
7.441
7.529
901,030
+0.12(+1.58%)
Jan 16, 2013
7.312
7.424
7.312
7.412
857,849
+0.08(+1.14%)
Jan 15, 2013
7.353
7.353
7.307
7.328
512,785
-0.02(-0.23%)
Jan 14, 2013
7.349
7.427
7.337
7.345
1,072,411
-0.02(-0.28%)
Jan 11, 2013
7.391
7.399
7.349
7.366
967,804
-0.02(-0.23%)
Jan 10, 2013
7.312
7.383
7.312
7.383
757,133
+0.10(+1.38%)
Jan 09, 2013
7.215
7.295
7.215
7.282
442,944
+0.05(+0.75%)
Jan 08, 2013
7.228
7.245
7.185
7.228
397,494
+0.00(+0.00%)
Jan 07, 2013
7.161
7.228
7.144
7.228
491,693
+0.04(+0.58%)
Jan 04, 2013
7.099
7.186
7.074
7.186
588,819
+0.09(+1.29%)
Jan 03, 2013
7.061
7.099
7.053
7.094
476,515
+0.02(+0.30%)
Jan 02, 2013
7.048
7.082
6.890
7.074
624,516
+0.18(+2.67%)
Dec 31, 2012
6.869
6.890
6.815
6.890
823,341
+0.05(+0.67%)
Dec 28, 2012
6.856
6.894
6.827
6.844
406,183
-0.06(-0.91%)
Dec 27, 2012
6.923
6.944
6.846
6.906
435,567
-0.02(-0.26%)
Dec 26, 2012
6.966
6.978
6.887
6.924
534,551
-0.02(-0.24%)
Dec 24, 2012
6.970
6.991
6.908
6.941
294,065
-0.05(-0.77%)
Dec 21, 2012
6.879
6.995
6.879
6.995
532,085
+0.03(+0.42%)
Dec 20, 2012
6.966
6.995
6.949
6.966
388,644
+0.02(+0.34%)
Dec 19, 2012
6.958
7.008
6.938
6.942
556,490
-0.00(-0.06%)
Dec 18, 2012
6.901
6.971
6.880
6.946
534,528
+0.06(+0.84%)
Dec 17, 2012
6.892
6.929
6.855
6.888
513,055
-0.02(-0.24%)
Dec 14, 2012
6.831
6.905
6.802
6.905
479,985
+0.07(+1.09%)
Dec 13, 2012
6.843
6.868
6.822
6.831
565,538
-0.03(-0.42%)
Dec 12, 2012
6.872
6.884
6.847
6.859
454,684
-0.02(-0.36%)
Dec 11, 2012
6.884
6.917
6.851
6.884
457,386
+0.02(+0.36%)
Dec 10, 2012
6.818
6.884
6.818
6.859
470,110
+0.02(+0.24%)
Dec 07, 2012
6.855
6.864
6.814
6.843
365,349
-0.00(-0.06%)
Dec 06, 2012
6.802
6.864
6.785
6.847
518,287
+0.03(+0.48%)
Dec 05, 2012
6.839
6.864
6.798
6.814
439,056
-0.03(-0.48%)
Dec 04, 2012
6.888
6.897
6.847
6.847
370,259
-0.12(-1.72%)
Nov 30, 2012
6.925
6.967
6.913
6.967
430,551
+0.06(+0.83%)
Nov 29, 2012
6.884
6.962
6.884
6.909
440,597
+0.05(+0.78%)
Nov 28, 2012
6.876
6.929
6.806
6.855
457,927
-0.06(-0.83%)
Nov 27, 2012
6.892
6.967
6.851
6.913
459,766
+0.03(+0.48%)
Nov 26, 2012
6.934
6.946
6.859
6.880
388,103
-0.08(-1.13%)
Nov 23, 2012
6.876
6.967
6.876
6.958
123,272
+0.09(+1.38%)
Nov 21, 2012
6.839
6.901
6.800
6.864
319,932
+0.05(+0.79%)
Nov 20, 2012
6.703
6.814
6.670
6.810
482,773
+0.06(+0.90%)
Nov 19, 2012
6.700
6.798
6.675
6.749
527,502
+0.14(+2.11%)
Nov 16, 2012
6.508
6.630
6.442
6.610
516,054
+0.07(+1.13%)
Nov 15, 2012
6.626
6.634
6.290
6.536
1,223,846
-0.14(-2.09%)
Nov 14, 2012
6.860
6.860
6.655
6.675
497,875
-0.16(-2.40%)
Nov 13, 2012
6.815
6.876
6.782
6.839
515,547
+0.01(+0.18%)
Nov 12, 2012
6.872
6.942
6.802
6.827
422,563
-0.02(-0.24%)
Nov 09, 2012
6.913
6.917
6.782
6.843
613,140
-0.08(-1.18%)
Nov 08, 2012
7.015
7.032
6.921
6.925
469,648
-0.09(-1.28%)
Nov 07, 2012
7.101
7.101
6.983
7.015
493,458
-0.14(-1.89%)
Nov 06, 2012
7.028
7.167
7.028
7.151
505,572
+0.13(+1.87%)
Nov 05, 2012
7.105
7.110
7.015
7.019
483,310
-0.09(-1.32%)
Nov 02, 2012
7.146
7.179
7.114
7.114
512,524
+0.02(+0.29%)
Nov 01, 2012
7.024
7.118
7.019
7.093
346,204
+0.09(+1.35%)
Oct 31, 2012
7.060
7.085
6.995
6.999
416,825
-0.02(-0.23%)
Oct 26, 2012
7.060
7.015
7.015
7.015
362,849
-0.04(-0.58%)
Oct 25, 2012
7.056
7.097
7.028
7.056
314,416
+0.02(+0.35%)
Oct 24, 2012
6.991
7.064
6.991
7.032
369,418
+0.06(+0.82%)
Oct 23, 2012
6.999
7.011
6.933
6.974
445,265
-0.07(-1.00%)
Oct 19, 2012
7.175
7.175
7.033
7.045
368,431
-0.13(-1.82%)
Oct 18, 2012
7.155
7.187
7.147
7.175
302,504
+0.02(+0.23%)
Oct 17, 2012
7.171
7.212
7.118
7.159
374,451
+0.00(+0.06%)
Oct 16, 2012
7.102
7.163
7.098
7.155
307,435
+0.08(+1.09%)
Oct 15, 2012
7.074
7.082
7.043
7.078
339,787
+0.00(+0.06%)
Oct 12, 2012
7.118
7.126
7.053
7.074
285,737
-0.02(-0.29%)
Oct 11, 2012
7.074
7.118
7.074
7.094
323,809
+0.06(+0.81%)
Oct 10, 2012
7.074
7.074
7.005
7.037
405,533
-0.04(-0.58%)
Oct 09, 2012
7.122
7.159
7.057
7.078
408,756
-0.04(-0.63%)
Oct 08, 2012
7.090
7.122
7.078
7.122
286,142
+0.02(+0.23%)
Oct 05, 2012
7.061
7.106
7.057
7.106
344,527
+0.07(+1.04%)
Oct 04, 2012
7.021
7.045
6.996
7.033
459,271
+0.01(+0.17%)
Oct 03, 2012
7.008
7.054
7.000
7.021
381,132
+0.00(+0.00%)
Oct 02, 2012
7.029
7.049
7.000
7.021
323,713
-0.00(-0.06%)
Oct 01, 2012
6.976
7.029
6.976
7.025
399,022
+0.06(+0.88%)
Sep 28, 2012
6.980
6.992
6.935
6.964
363,741
-0.01(-0.12%)
Sep 27, 2012
6.939
6.976
6.923
6.972
339,482
+0.06(+0.88%)
Sep 26, 2012
6.984
7.008
6.894
6.911
518,778
-0.07(-0.99%)
Sep 25, 2012
6.996
7.033
6.976
6.980
503,478
+0.02(+0.23%)
Sep 24, 2012
6.960
7.017
6.927
6.964
432,428
-0.01(-0.18%)
Sep 21, 2012
7.004
7.017
6.964
6.976
371,731
-0.01(-0.12%)
Sep 20, 2012
6.988
7.004
6.955
6.984
380,665
-0.02(-0.23%)
Sep 19, 2012
7.008
7.017
6.966
7.000
384,935
+0.01(+0.16%)
Sep 18, 2012
6.924
6.989
6.912
6.989
420,987
+0.06(+0.82%)
Sep 17, 2012
6.945
6.953
6.916
6.932
395,944
-0.03(-0.46%)
Sep 14, 2012
6.936
6.973
6.932
6.965
565,993
+0.05(+0.70%)
Sep 13, 2012
6.860
6.924
6.848
6.916
497,259
+0.06(+0.94%)
Sep 12, 2012
6.860
6.876
6.831
6.852
369,494
-0.01(-0.12%)
Sep 11, 2012
6.823
6.872
6.823
6.860
290,127
+0.06(+0.89%)
Sep 10, 2012
6.852
6.868
6.799
6.799
300,543
-0.04(-0.65%)
Sep 07, 2012
6.860
6.908
6.823
6.843
491,202
+0.01(+0.12%)
Sep 06, 2012
6.839
6.900
6.831
6.835
404,373
+0.00(+0.00%)
Sep 05, 2012
6.791
6.835
6.771
6.835
533,804
+0.04(+0.66%)
Sep 04, 2012
6.734
6.791
6.722
6.791
472,812
+0.08(+1.17%)
Aug 31, 2012
6.779
6.791
6.702
6.712
389,622
-0.03(-0.50%)
Aug 30, 2012
6.783
6.787
6.722
6.746
361,869
-0.05(-0.77%)
Aug 29, 2012
6.807
6.811
6.783
6.799
361,708
+0.09(+1.33%)
Aug 27, 2012
6.754
6.775
6.690
6.710
351,908
+0.00(+0.06%)
Aug 24, 2012
6.722
6.750
6.657
6.706
381,540
+0.00(+0.06%)
Aug 23, 2012
6.771
6.807
6.686
6.702
469,899
-0.08(-1.25%)
Aug 22, 2012
6.819
6.823
6.783
6.787
338,599
-0.02(-0.25%)
Aug 21, 2012
6.856
6.901
6.776
6.804
511,900
-0.01(-0.18%)
Aug 20, 2012
6.832
6.844
6.806
6.816
396,250
+0.02(+0.30%)
Aug 17, 2012
6.832
6.836
6.780
6.796
369,225
-0.02(-0.35%)
Aug 16, 2012
6.788
6.832
6.760
6.820
414,140
+0.05(+0.71%)
Aug 15, 2012
6.780
6.796
6.756
6.772
347,411
-0.02(-0.30%)
Aug 14, 2012
6.760
6.792
6.728
6.792
480,272
+0.06(+0.90%)
Aug 13, 2012
6.720
6.740
6.692
6.732
334,046
-0.01(-0.18%)
Aug 10, 2012
6.716
6.744
6.716
6.744
224,333
+0.00(+0.06%)
Aug 09, 2012
6.704
6.764
6.704
6.740
275,347
+0.04(+0.60%)
Aug 08, 2012
6.716
6.732
6.683
6.700
322,601
-0.03(-0.42%)
Aug 07, 2012
6.663
6.728
6.657
6.728
423,220
+0.08(+1.27%)
Aug 06, 2012
6.639
6.659
6.635
6.643
211,073
+0.01(+0.18%)
Aug 03, 2012
6.663
6.684
6.631
6.631
422,647
+0.04(+0.55%)
Aug 02, 2012
6.591
6.639
6.579
6.595
363,845
-0.03(-0.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.